AIV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 8.19 | 0.07 | 0.86% | 8.12 | 8.21 | 8.07 | 1,373,732 |
Mar 27 2024 | 8.12 | 0.19 | 2.40% | 7.96 | 8.13 | 7.92 | 818,790 |
Mar 26 2024 | 7.93 | -0.08 | -1.00% | 8.06 | 8.06 | 7.92 | 1,017,791 |
Mar 25 2024 | 8.01 | 0.02 | 0.25% | 8.03 | 8.06 | 7.89 | 882,596 |
Mar 22 2024 | 7.99 | 0.18 | 2.30% | 7.84 | 8.15 | 7.815 | 2,663,438 |
Mar 21 2024 | 7.81 | 0.11 | 1.43% | 7.71 | 7.855 | 7.70 | 982,613 |
Mar 20 2024 | 7.70 | 0.17 | 2.26% | 7.47 | 7.755 | 7.47 | 867,438 |
Mar 19 2024 | 7.53 | 0.11 | 1.48% | 7.42 | 7.54 | 7.405 | 713,411 |
Mar 18 2024 | 7.42 | -0.02 | -0.27% | 7.43 | 7.53 | 7.40 | 756,020 |
Mar 15 2024 | 7.44 | 0.03 | 0.40% | 7.31 | 7.51 | 7.31 | 1,980,487 |
Mar 14 2024 | 7.41 | -0.18 | -2.37% | 7.56 | 7.57 | 7.33 | 665,455 |
Mar 13 2024 | 7.59 | 0.01 | 0.13% | 7.55 | 7.655 | 7.53 | 1,058,221 |
Mar 12 2024 | 7.58 | -0.16 | -2.07% | 7.70 | 7.75 | 7.53 | 1,099,834 |
Mar 11 2024 | 7.74 | -0.02 | -0.26% | 7.76 | 7.79 | 7.69 | 1,052,675 |
Mar 08 2024 | 7.76 | 0.03 | 0.39% | 7.78 | 7.83 | 7.70 | 653,799 |
Mar 07 2024 | 7.73 | 0.12 | 1.58% | 7.70 | 7.735 | 7.64 | 870,532 |
Mar 06 2024 | 7.61 | 0.03 | 0.40% | 7.66 | 7.675 | 7.575 | 680,984 |
Mar 05 2024 | 7.58 | -0.12 | -1.56% | 7.70 | 7.76 | 7.555 | 1,166,741 |
Mar 04 2024 | 7.70 | 0.08 | 1.05% | 7.61 | 7.77 | 7.555 | 1,408,736 |
Mar 01 2024 | 7.62 | 0.24 | 3.25% | 7.37 | 7.64 | 7.29 | 916,639 |
Feb 29 2024 | 7.38 | 0.11 | 1.51% | 7.38 | 7.45 | 7.28 | 1,276,632 |
Feb 28 2024 | 7.27 | 0.01 | 0.14% | 7.17 | 7.40 | 7.17 | 693,037 |
Feb 27 2024 | 7.26 | 0.09 | 1.26% | 7.22 | 7.295 | 7.165 | 1,182,488 |
Feb 26 2024 | 7.17 | -0.13 | -1.78% | 7.27 | 7.315 | 7.06 | 1,673,105 |
Feb 23 2024 | 7.30 | -0.35 | -4.58% | 7.51 | 7.51 | 7.06 | 3,260,526 |
Feb 22 2024 | 7.65 | -0.19 | -2.42% | 7.81 | 7.97 | 7.63 | 1,652,707 |
Feb 21 2024 | 7.84 | 0.17 | 2.22% | 7.68 | 7.91 | 7.67 | 1,838,425 |
Feb 20 2024 | 7.67 | 0.01 | 0.13% | 7.59 | 7.68 | 7.525 | 1,113,109 |
Feb 16 2024 | 7.66 | -0.02 | -0.26% | 7.60 | 7.71 | 7.54 | 490,236 |
Feb 15 2024 | 7.68 | 0.22 | 2.95% | 7.52 | 7.68 | 7.52 | 1,163,860 |
Feb 14 2024 | 7.46 | 0.12 | 1.63% | 7.40 | 7.52 | 7.37 | 557,449 |
Feb 13 2024 | 7.34 | -0.25 | -3.29% | 7.285 | 7.375 | 7.275 | 1,065,836 |
Feb 12 2024 | 7.59 | 0.08 | 1.07% | 7.55 | 7.645 | 7.515 | 1,190,630 |
Feb 09 2024 | 7.51 | 0.00 | 0.00% | 7.50 | 7.58 | 7.415 | 858,988 |
Feb 08 2024 | 7.51 | 0.09 | 1.21% | 7.42 | 7.545 | 7.415 | 1,010,981 |
Feb 07 2024 | 7.42 | -0.08 | -1.07% | 7.52 | 7.52 | 7.385 | 571,611 |
Feb 06 2024 | 7.50 | 0.13 | 1.76% | 7.36 | 7.50 | 7.31 | 599,453 |
Feb 05 2024 | 7.37 | -0.11 | -1.47% | 7.36 | 7.435 | 7.3157 | 549,781 |
Feb 02 2024 | 7.48 | -0.13 | -1.71% | 7.49 | 7.535 | 7.35 | 618,140 |
Feb 01 2024 | 7.61 | 0.18 | 2.42% | 7.42 | 7.61 | 7.29 | 813,135 |
Jan 31 2024 | 7.43 | -0.21 | -2.75% | 7.66 | 7.68 | 7.43 | 890,559 |
Jan 30 2024 | 7.64 | -0.06 | -0.78% | 7.63 | 7.70 | 7.56 | 743,348 |
Jan 29 2024 | 7.70 | 0.04 | 0.52% | 7.63 | 7.72 | 7.63 | 661,868 |
Jan 26 2024 | 7.66 | 0.00 | 0.00% | 7.73 | 7.73 | 7.61 | 661,083 |
Jan 25 2024 | 7.66 | 0.00 | 0.00% | 7.80 | 7.83 | 7.635 | 772,730 |
Jan 24 2024 | 7.66 | -0.07 | -0.91% | 7.80 | 7.80 | 7.64 | 1,113,890 |
Jan 23 2024 | 7.73 | 0.00 | 0.00% | 7.81 | 7.82 | 7.63 | 781,543 |
Jan 22 2024 | 7.73 | 0.04 | 0.52% | 7.75 | 7.80 | 7.69 | 938,361 |
Jan 19 2024 | 7.69 | 0.19 | 2.53% | 7.55 | 7.87 | 7.535 | 2,745,157 |
Jan 18 2024 | 7.50 | 0.01 | 0.13% | 7.49 | 7.54 | 7.42 | 533,026 |
Jan 17 2024 | 7.49 | -0.24 | -3.10% | 7.61 | 7.69 | 7.40 | 1,250,439 |
Jan 16 2024 | 7.73 | -0.10 | -1.28% | 7.77 | 7.83 | 7.69 | 959,172 |
Jan 12 2024 | 7.83 | -0.01 | -0.13% | 7.98 | 8.025 | 7.83 | 586,852 |
Jan 11 2024 | 7.84 | 0.01 | 0.13% | 7.77 | 7.85 | 7.72 | 820,193 |
Jan 10 2024 | 7.83 | 0.02 | 0.26% | 7.78 | 7.88 | 7.74 | 571,110 |
Jan 09 2024 | 7.81 | -0.06 | -0.76% | 7.74 | 7.835 | 7.69 | 460,536 |
Jan 08 2024 | 7.87 | 0.17 | 2.21% | 7.69 | 7.885 | 7.66 | 485,735 |
Jan 05 2024 | 7.70 | -0.04 | -0.52% | 7.66 | 7.78 | 7.62 | 610,985 |
Jan 04 2024 | 7.74 | 0.10 | 1.31% | 7.69 | 7.77 | 7.64 | 772,613 |
Jan 03 2024 | 7.64 | -0.19 | -2.43% | 7.78 | 7.78 | 7.625 | 946,586 |
Jan 02 2024 | 7.83 | 0.00 | 0.00% | 7.74 | 7.89 | 7.74 | 740,034 |